Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.550 | 5.550 | 5.280 | 5.290 | 337,037 | -0.01(-0.19%) |
Aug 30, 2016 | 5.260 | 5.310 | 5.260 | 5.300 | 409,306 | +0.02(+0.38%) |
Aug 29, 2016 | 5.290 | 5.320 | 5.280 | 5.280 | 437,908 | -0.01(-0.19%) |
Aug 26, 2016 | 5.270 | 5.320 | 5.230 | 5.290 | 929,758 | +0.06(+1.15%) |
Aug 25, 2016 | 5.250 | 5.270 | 5.220 | 5.230 | 366,747 | -0.03(-0.57%) |
Aug 24, 2016 | 5.300 | 5.330 | 5.250 | 5.260 | 468,040 | -0.03(-0.57%) |
Aug 23, 2016 | 5.320 | 5.340 | 5.290 | 5.290 | 558,912 | +0.00(+0.00%) |
Aug 22, 2016 | 5.310 | 5.310 | 5.290 | 5.290 | 196,125 | -0.02(-0.38%) |
Aug 19, 2016 | 5.290 | 5.310 | 5.280 | 5.310 | 364,198 | -0.01(-0.19%) |
Aug 18, 2016 | 5.310 | 5.338 | 5.297 | 5.320 | 478,191 | +0.03(+0.57%) |
Aug 17, 2016 | 5.330 | 5.340 | 5.280 | 5.290 | 434,207 | -0.02(-0.38%) |
Aug 16, 2016 | 5.320 | 5.320 | 5.260 | 5.310 | 575,418 | -0.01(-0.19%) |
Aug 15, 2016 | 5.300 | 5.330 | 5.290 | 5.320 | 520,573 | +0.03(+0.57%) |
Aug 12, 2016 | 5.290 | 5.320 | 5.280 | 5.290 | 589,817 | +0.01(+0.28%) |
Aug 11, 2016 | 5.260 | 5.290 | 5.245 | 5.275 | 600,760 | +0.04(+0.67%) |
Aug 10, 2016 | 5.270 | 5.270 | 5.230 | 5.240 | 529,594 | -0.01(-0.19%) |
Aug 09, 2016 | 5.240 | 5.260 | 5.240 | 5.250 | 490,530 | +0.00(+0.00%) |
Aug 08, 2016 | 5.250 | 5.270 | 5.240 | 5.250 | 758,792 | +0.02(+0.38%) |
Aug 05, 2016 | 5.210 | 5.240 | 5.200 | 5.230 | 479,850 | +0.00(+0.00%) |
Aug 04, 2016 | 5.240 | 5.260 | 5.200 | 5.230 | 436,201 | +0.02(+0.38%) |
Aug 03, 2016 | 5.230 | 5.250 | 5.190 | 5.210 | 698,220 | -0.01(-0.19%) |
Aug 02, 2016 | 5.220 | 5.250 | 5.215 | 5.220 | 503,830 | -0.01(-0.19%) |
Aug 01, 2016 | 5.270 | 5.280 | 5.230 | 5.230 | 650,783 | -0.01(-0.19%) |
Jul 29, 2016 | 5.250 | 5.280 | 5.230 | 5.240 | 974,566 | +0.01(+0.19%) |
Jul 28, 2016 | 5.230 | 5.240 | 5.170 | 5.230 | 640,779 | +0.01(+0.19%) |
Jul 27, 2016 | 5.190 | 5.230 | 5.190 | 5.220 | 559,446 | +0.03(+0.58%) |
Jul 26, 2016 | 5.190 | 5.200 | 5.160 | 5.190 | 431,707 | +0.00(+0.00%) |
Jul 25, 2016 | 5.210 | 5.220 | 5.160 | 5.190 | 410,485 | -0.03(-0.57%) |
Jul 22, 2016 | 5.200 | 5.220 | 5.180 | 5.220 | 386,431 | +0.02(+0.38%) |
Jul 21, 2016 | 5.240 | 5.240 | 5.160 | 5.200 | 512,746 | -0.03(-0.57%) |
Jul 20, 2016 | 5.160 | 5.230 | 5.160 | 5.230 | 644,190 | +0.06(+1.16%) |
Jul 19, 2016 | 5.170 | 5.190 | 5.150 | 5.170 | 430,789 | -0.05(-0.96%) |
Jul 18, 2016 | 5.180 | 5.220 | 5.160 | 5.220 | 650,909 | +0.04(+0.77%) |
Jul 15, 2016 | 5.150 | 5.190 | 5.130 | 5.180 | 568,204 | +0.00(+0.00%) |
Jul 14, 2016 | 5.120 | 5.180 | 5.120 | 5.180 | 655,586 | +0.06(+1.17%) |
Jul 13, 2016 | 5.080 | 5.170 | 5.080 | 5.120 | 771,127 | -0.05(-0.97%) |
Jul 12, 2016 | 5.140 | 5.170 | 5.130 | 5.170 | 699,023 | +0.03(+0.49%) |
Jul 11, 2016 | 5.140 | 5.150 | 5.130 | 5.145 | 447,847 | +0.00(+0.10%) |
Jul 08, 2016 | 5.160 | 5.160 | 5.100 | 5.140 | 804,638 | -0.02(-0.39%) |
Jul 07, 2016 | 5.120 | 5.160 | 5.120 | 5.160 | 393,548 | +0.05(+0.98%) |
Jul 06, 2016 | 5.060 | 5.110 | 5.060 | 5.110 | 391,939 | +0.05(+0.99%) |
Jul 05, 2016 | 5.060 | 5.070 | 5.050 | 5.060 | 469,305 | +0.01(+0.20%) |
Jul 01, 2016 | 5.030 | 5.050 | 5.050 | 5.050 | 536,700 | +0.04(+0.80%) |
Jun 30, 2016 | 5.020 | 5.030 | 5.010 | 5.010 | 721,692 | -0.01(-0.20%) |
Jun 29, 2016 | 5.040 | 5.040 | 5.000 | 5.020 | 572,376 | +0.01(+0.20%) |
Jun 28, 2016 | 4.960 | 5.030 | 4.960 | 5.010 | 767,633 | +0.06(+1.21%) |
Jun 27, 2016 | 5.000 | 5.010 | 4.950 | 4.950 | 874,680 | -0.02(-0.40%) |
Jun 24, 2016 | 4.910 | 5.060 | 4.910 | 4.970 | 1,138,074 | -0.08(-1.58%) |
Jun 23, 2016 | 5.080 | 5.090 | 5.040 | 5.050 | 831,041 | -0.01(-0.20%) |
Jun 22, 2016 | 5.070 | 5.090 | 5.050 | 5.060 | 392,803 | -0.01(-0.20%) |
Jun 21, 2016 | 5.040 | 5.070 | 5.010 | 5.070 | 547,251 | +0.02(+0.40%) |
Jun 20, 2016 | 5.010 | 5.060 | 5.000 | 5.050 | 619,357 | +0.07(+1.41%) |
Jun 17, 2016 | 5.000 | 5.010 | 4.980 | 4.980 | 359,435 | -0.02(-0.40%) |
Jun 16, 2016 | 5.040 | 5.040 | 4.990 | 5.000 | 427,887 | -0.07(-1.38%) |
Jun 15, 2016 | 5.040 | 5.070 | 5.030 | 5.070 | 605,663 | +0.04(+0.80%) |
Jun 14, 2016 | 4.990 | 5.030 | 4.990 | 5.030 | 490,113 | +0.03(+0.60%) |
Jun 13, 2016 | 5.040 | 5.050 | 5.000 | 5.000 | 338,470 | -0.05(-0.99%) |
Jun 10, 2016 | 5.020 | 5.050 | 5.020 | 5.050 | 280,738 | +0.02(+0.40%) |
Jun 09, 2016 | 5.020 | 5.050 | 5.010 | 5.030 | 533,934 | -0.01(-0.20%) |
Jun 08, 2016 | 5.050 | 5.055 | 5.030 | 5.040 | 458,426 | -0.01(-0.20%) |
Jun 07, 2016 | 5.040 | 5.050 | 5.030 | 5.050 | 440,522 | +0.02(+0.40%) |
Jun 06, 2016 | 5.000 | 5.040 | 4.990 | 5.030 | 482,124 | +0.04(+0.80%) |
Jun 03, 2016 | 4.930 | 4.990 | 4.920 | 4.990 | 545,528 | +0.03(+0.60%) |
Jun 02, 2016 | 4.860 | 4.970 | 4.850 | 4.960 | 730,581 | +0.09(+1.85%) |